BDH Industries Limited (BOM:524828)
India · Delayed Price · Currency is INR 516.95
+2.85 (0.55%)
At close: Jul 7, 2026
BDH Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 524.75 | 524.75 | 505.10 | 516.95 | 516.95 | 0.55% | 3,583 |
| Jul 6, 2026 | 500.00 | 524.00 | 500.00 | 514.10 | 514.10 | 0.06% | 4,310 |
| Jul 3, 2026 | 514.45 | 520.00 | 500.00 | 513.80 | 513.80 | -0.06% | 5,716 |
| Jul 2, 2026 | 515.00 | 527.40 | 501.00 | 514.10 | 514.10 | 0.95% | 9,149 |
| Jul 1, 2026 | 489.00 | 514.60 | 488.95 | 509.25 | 509.25 | 4.65% | 14,100 |
| Jun 30, 2026 | 448.70 | 492.40 | 448.70 | 486.60 | 486.60 | 8.43% | 8,779 |
| Jun 29, 2026 | 448.75 | 450.00 | 431.95 | 448.75 | 448.75 | - | 1,361 |
| Jun 25, 2026 | 441.40 | 450.00 | 436.00 | 448.75 | 448.75 | 2.92% | 3,594 |
| Jun 24, 2026 | 439.05 | 443.00 | 420.00 | 436.00 | 436.00 | -0.90% | 886 |
| Jun 23, 2026 | 448.50 | 460.00 | 430.00 | 439.95 | 439.95 | -0.45% | 1,943 |
| Jun 22, 2026 | 449.85 | 449.85 | 431.15 | 441.95 | 441.95 | 0.69% | 1,409 |
| Jun 19, 2026 | 437.85 | 442.00 | 420.00 | 438.90 | 438.90 | 0.24% | 2,123 |
| Jun 18, 2026 | 443.10 | 452.00 | 435.10 | 437.85 | 437.85 | -4.01% | 1,447 |
| Jun 17, 2026 | 456.95 | 460.00 | 440.00 | 456.15 | 456.15 | 1.39% | 1,627 |
| Jun 16, 2026 | 440.65 | 464.90 | 424.10 | 449.90 | 449.90 | -0.73% | 9,125 |
| Jun 15, 2026 | 403.15 | 460.10 | 388.40 | 453.20 | 453.20 | 12.41% | 19,278 |
| Jun 12, 2026 | 408.95 | 413.90 | 400.30 | 403.15 | 403.15 | -0.65% | 751 |
| Jun 11, 2026 | 405.95 | 407.90 | 392.70 | 405.80 | 405.80 | 1.37% | 1,455 |
| Jun 10, 2026 | 411.90 | 413.80 | 400.00 | 400.30 | 400.30 | -0.90% | 1,490 |
| Jun 9, 2026 | 357.00 | 428.00 | 357.00 | 403.95 | 403.95 | 11.99% | 24,962 |
| Jun 8, 2026 | 361.80 | 362.00 | 353.70 | 360.70 | 360.70 | 1.22% | 462 |
| Jun 5, 2026 | 365.00 | 365.00 | 351.10 | 356.35 | 356.35 | -1.00% | 1,898 |
| Jun 4, 2026 | 356.55 | 361.60 | 350.05 | 359.95 | 359.95 | 0.95% | 579 |
| Jun 3, 2026 | 362.80 | 362.80 | 353.00 | 356.55 | 356.55 | 1.45% | 388 |
| Jun 2, 2026 | 360.10 | 369.90 | 351.05 | 351.45 | 351.45 | -4.45% | 3,195 |
| Jun 1, 2026 | 360.10 | 368.75 | 359.50 | 367.80 | 367.80 | 2.32% | 601 |
| May 29, 2026 | 365.00 | 374.40 | 357.20 | 359.45 | 359.45 | -2.00% | 1,246 |
| May 27, 2026 | 368.90 | 368.90 | 359.25 | 366.80 | 366.80 | 2.10% | 453 |
| May 26, 2026 | 370.00 | 370.00 | 355.05 | 359.25 | 359.25 | 0.31% | 1,109 |
| May 25, 2026 | 364.95 | 376.80 | 357.90 | 358.15 | 358.15 | -0.51% | 269 |
| May 22, 2026 | 373.00 | 377.00 | 342.00 | 360.00 | 360.00 | -1.91% | 2,834 |
| May 21, 2026 | 366.00 | 376.25 | 363.00 | 367.00 | 367.00 | -1.24% | 810 |
| May 20, 2026 | 363.90 | 372.90 | 355.10 | 371.60 | 371.60 | 2.12% | 442 |
| May 19, 2026 | 360.00 | 369.00 | 357.00 | 363.90 | 363.90 | 1.78% | 972 |
| May 18, 2026 | 371.70 | 371.70 | 352.00 | 357.55 | 357.55 | -3.83% | 491 |
| May 15, 2026 | 370.00 | 371.80 | 370.00 | 371.80 | 371.80 | 1.42% | 109 |
| May 14, 2026 | 369.70 | 371.00 | 362.50 | 366.60 | 366.60 | -0.04% | 334 |
| May 13, 2026 | 370.00 | 370.00 | 361.20 | 366.75 | 366.75 | -1.61% | 222 |
| May 12, 2026 | 360.15 | 374.95 | 359.95 | 372.75 | 372.75 | 3.50% | 398 |
| May 11, 2026 | 368.25 | 375.00 | 358.05 | 360.15 | 360.15 | -2.21% | 2,275 |
| May 8, 2026 | 379.85 | 379.85 | 364.00 | 368.30 | 368.30 | -2.82% | 1,455 |
| May 7, 2026 | 374.40 | 379.00 | 370.10 | 379.00 | 379.00 | 2.63% | 171 |
| May 6, 2026 | 368.00 | 375.85 | 363.35 | 369.30 | 369.30 | 0.35% | 716 |
| May 5, 2026 | 368.00 | 368.00 | 357.65 | 368.00 | 368.00 | -2.65% | 591 |
| May 4, 2026 | 375.00 | 379.75 | 365.70 | 378.00 | 378.00 | 0.17% | 399 |
| Apr 30, 2026 | 373.00 | 377.40 | 365.10 | 377.35 | 377.35 | 0.95% | 139 |
| Apr 29, 2026 | 375.00 | 375.00 | 361.80 | 373.80 | 373.80 | 3.35% | 2,041 |
| Apr 28, 2026 | 377.00 | 377.00 | 360.00 | 361.70 | 361.70 | -4.02% | 4,569 |
| Apr 27, 2026 | 374.65 | 379.80 | 365.00 | 376.85 | 376.85 | 0.59% | 3,658 |
| Apr 24, 2026 | 378.55 | 378.55 | 373.15 | 374.65 | 374.65 | -0.24% | 117 |